Inner Mongolia Yitai Coal Co L Recent Share Price (SHG:900948)

SHG:900948 - Inner Mongolia Yitai Coal Co Ltd Inner Mongolia Yitai Coal Co L
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Aug 2002	USD	0.774	0.78	0.774	0.78	0.78	+0.006 (+0.78%)	81,310
6 Aug 2002	USD	0.774	0.783	0.77	0.774	0.774	-0.004 (-0.51%)	360,700
5 Aug 2002	USD	0.78	0.782	0.777	0.778	0.778	-0.001 (-0.13%)	145,600
2 Aug 2002	USD	0.78	0.782	0.77	0.779	0.779	+0.001 (+0.13%)	101,000
1 Aug 2002	USD	0.776	0.783	0.772	0.778	0.778	0.0 (0.0%)	160,800
31 Jul 2002	USD	0.778	0.781	0.775	0.778	0.778	0.0 (0.0%)	214,600
30 Jul 2002	USD	0.777	0.782	0.776	0.778	0.778	+0.001 (+0.13%)	180,776
29 Jul 2002	USD	0.782	0.782	0.766	0.777	0.777	+0.009 (+1.17%)	207,860
26 Jul 2002	USD	0.79	0.79	0.768	0.768	0.768	-0.018 (-2.29%)	487,902
25 Jul 2002	USD	0.795	0.8	0.786	0.786	0.786	+0.001 (+0.13%)	279,100
24 Jul 2002	USD	0.786	0.79	0.782	0.785	0.785	-0.001 (-0.13%)	174,200
23 Jul 2002	USD	0.79	0.792	0.78	0.786	0.786	-0.007 (-0.88%)	235,700
22 Jul 2002	USD	0.796	0.799	0.778	0.793	0.793	-0.004 (-0.50%)	689,292
19 Jul 2002	USD	0.793	0.8	0.793	0.797	0.797	+0.003 (+0.38%)	746,304
18 Jul 2002	USD	0.798	0.808	0.792	0.794	0.794	-0.002 (-0.25%)	829,500
17 Jul 2002	USD	0.783	0.808	0.783	0.796	0.796	+0.024 (+3.11%)	1,298,831
16 Jul 2002	USD	0.77	0.779	0.768	0.772	0.772	+0.004 (+0.52%)	115,835
15 Jul 2002	USD	0.779	0.779	0.768	0.768	0.768	-0.014 (-1.79%)	325,800
12 Jul 2002	USD	0.784	0.791	0.779	0.782	0.782	-0.002 (-0.26%)	595,370
11 Jul 2002	USD	0.781	0.792	0.78	0.784	0.784	0.0 (0.0%)	456,920
10 Jul 2002	USD	0.788	0.794	0.782	0.784	0.784	-0.004 (-0.51%)	552,900
9 Jul 2002	USD	0.795	0.795	0.782	0.788	0.788	-0.01 (-1.25%)	629,990
8 Jul 2002	USD	0.8	0.802	0.792	0.798	0.798	-0.002 (-0.25%)	1,136,390
5 Jul 2002	USD	0.787	0.801	0.786	0.8	0.8	+0.015 (+1.91%)	1,059,680
4 Jul 2002	USD	0.8	0.804	0.784	0.785	0.785	-0.014 (-1.75%)	1,628,161
3 Jul 2002	USD	0.782	0.8	0.775	0.799	0.799	+0.017 (+2.17%)	1,625,550
2 Jul 2002	USD	0.75	0.783	0.74	0.782	0.782	+0.02 (+2.62%)	1,421,600
1 Jul 2002	USD	0	0	0	0.762	0.762	0.0 (0.0%)	0
28 Jun 2002	USD	0.77	0.775	0.755	0.762	0.762	-0.011 (-1.42%)	760,637
27 Jun 2002	USD	0.772	0.779	0.768	0.773	0.773	+0.002 (+0.26%)	451,440

See Xignite Response |